시장 데이터를 불러오는 중
전체 종목
Calvert US Mid-Cap Core Responsible Index ETF 과거 주가
Calvert US Mid-Cap Core Responsible Index ETF · CVMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert US Mid-Cap Core Responsible Index ETF · CVMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,709 | ₩99,895 | ₩99,568 | ₩99,895 | +0.19% | 1.6천 |
| 2026.10.08 | ₩98,062 | ₩99,156 | ₩98,062 | ₩99,156 | +1.12% | 3.2천 |
| 2026.10.07 | ₩98,757 | ₩99,039 | ₩98,610 | ₩98,761 | +0.00% | 7.3천 |
| 2026.10.06 | ₩100,298 | ₩100,325 | ₩99,923 | ₩99,963 | -0.33% | 6천 |
| 2026.10.05 | ₩99,173 | ₩99,883 | ₩99,173 | ₩99,616 | +0.45% | 4.8천 |
| 2026.10.02 | ₩99,240 | ₩99,240 | ₩98,985 | ₩99,012 | -0.23% | 2.8천 |
| 2026.10.01 | ₩97,484 | ₩98,462 | ₩97,484 | ₩98,356 | +0.89% | 5.7천 |
| 2026.09.30 | ₩98,263 | ₩98,263 | ₩97,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,826 |
| -0.44% |
| 1.1천 |
| 2026.09.29 | ₩98,864 | ₩98,864 | ₩98,138 | ₩98,431 | -0.44% | 2.5천 |
|---|
| 2026.09.28 | ₩98,771 | ₩99,039 | ₩98,355 | ₩98,717 | -0.05% | 6.2천 |
|---|
| 2026.09.25 | ₩99,186 | ₩99,521 | ₩99,186 | ₩99,320 | +0.14% | 6.2천 |
|---|
| 2026.09.24 | ₩99,005 | ₩99,253 | ₩98,549 | ₩98,958 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩99,682 | ₩99,762 | ₩99,293 | ₩99,293 | -0.39% | 6.4천 |
|---|
| 2026.09.22 | ₩100,030 | ₩100,178 | ₩99,829 | ₩100,017 | -0.01% | 7.4천 |
|---|
| 2026.09.21 | ₩99,910 | ₩99,923 | ₩99,682 | ₩99,693 | -0.22% | 1.2만 |
|---|
| 2026.09.18 | ₩99,414 | ₩99,628 | ₩99,387 | ₩99,489 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩100,473 | ₩100,473 | ₩99,950 | ₩100,003 | -0.47% | 3.9천 |
|---|
| 2026.09.16 | ₩100,138 | ₩100,339 | ₩98,931 | ₩99,307 | -0.83% | 1만 |
|---|
| 2026.09.15 | ₩100,231 | ₩100,231 | ₩99,896 | ₩99,896 | -0.33% | 2.8천 |
|---|
| 2026.09.14 | ₩100,412 | ₩100,781 | ₩100,352 | ₩100,687 | +0.27% | 5.8천 |
|---|
| 2026.09.11 | ₩100,607 | ₩100,928 | ₩100,607 | ₩100,812 | +0.20% | 2.2천 |
|---|
| 2026.09.10 | ₩100,419 | ₩100,419 | ₩99,762 | ₩99,843 | -0.57% | 9.4천 |
|---|
| 2026.09.09 | ₩101,156 | ₩101,156 | ₩100,620 | ₩100,620 | -0.53% | 7천 |
|---|
| 2026.09.08 | ₩102,938 | ₩102,938 | ₩101,773 | ₩101,773 | -1.13% | 4천 |
|---|
| 2026.09.04 | ₩102,523 | ₩103,139 | ₩102,523 | ₩102,871 | +0.34% | 6.2천 |
|---|
| 2026.09.03 | ₩102,322 | ₩103,247 | ₩102,322 | ₩103,247 | +0.90% | 3.7천 |
|---|
| 2026.09.02 | ₩102,134 | ₩102,362 | ₩101,933 | ₩102,242 | +0.10% | 8.4천 |
|---|
| 2026.09.01 | ₩102,108 | ₩102,108 | ₩101,598 | ₩101,679 | -0.42% | 3.1천 |
|---|
| 2026.08.31 | ₩103,086 | ₩103,086 | ₩102,791 | ₩102,845 | -0.23% | 5.1천 |
|---|
| 2026.08.28 | ₩103,930 | ₩103,930 | ₩103,394 | ₩103,501 | -0.41% | 4.4천 |
|---|
| 2026.08.27 | ₩104,359 | ₩104,600 | ₩104,259 | ₩104,332 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩103,970 | ₩104,654 | ₩103,970 | ₩104,480 | +0.49% | 1만 |
|---|
| 2026.08.25 | ₩104,587 | ₩104,587 | ₩104,145 | ₩104,218 | -0.35% | 3천 |
|---|
| 2026.08.24 | ₩104,426 | ₩104,493 | ₩104,192 | ₩104,319 | -0.10% | 4.8천 |
|---|
| 2026.08.21 | ₩104,399 | ₩104,439 | ₩104,339 | ₩104,430 | +0.03% | 1.8천 |
|---|
| 2026.08.20 | ₩103,917 | ₩104,238 | ₩103,729 | ₩103,729 | -0.18% | 7.3천 |
|---|
| 2026.08.19 | ₩104,962 | ₩105,110 | ₩104,600 | ₩104,615 | -0.33% | 2.5천 |
|---|
| 2026.08.18 | ₩104,600 | ₩104,600 | ₩103,944 | ₩103,944 | -0.63% | 2.7천 |
|---|
| 2026.08.17 | ₩105,197 | ₩105,257 | ₩105,052 | ₩105,052 | -0.14% | 2만 |
|---|
| 2026.08.14 | ₩105,605 | ₩105,766 | ₩105,538 | ₩105,699 | +0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩105,814 | ₩105,833 | ₩105,237 | ₩105,768 | -0.04% | 4.2천 |
|---|
| 2026.08.12 | ₩105,485 | ₩105,485 | ₩104,573 | ₩104,961 | -0.50% | 2.6천 |
|---|
| 2026.08.11 | ₩104,788 | ₩104,815 | ₩104,600 | ₩104,640 | -0.14% | 5.2천 |
|---|
| 2026.08.10 | ₩104,506 | ₩104,533 | ₩104,319 | ₩104,319 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩104,051 | ₩104,701 | ₩104,051 | ₩104,603 | +0.53% | 1.9천 |
|---|
| 2026.08.06 | ₩103,917 | ₩103,917 | ₩103,434 | ₩103,485 | -0.42% | 3.6천 |
|---|
| 2026.08.05 | ₩104,372 | ₩104,372 | ₩104,011 | ₩104,060 | -0.30% | 9.4천 |
|---|
| 2026.08.04 | ₩103,716 | ₩104,466 | ₩103,716 | ₩104,466 | +0.72% | 3천 |
|---|
| 2026.08.03 | ₩102,563 | ₩102,791 | ₩102,295 | ₩102,778 | +0.21% | 4.8천 |
|---|
| 2026.07.31 | ₩101,223 | ₩101,793 | ₩101,223 | ₩101,614 | +0.39% | 5.9천 |
|---|
| 2026.07.30 | ₩102,121 | ₩102,121 | ₩101,504 | ₩101,880 | -0.24% | 2.8천 |
|---|
| 2026.07.29 | ₩102,858 | ₩102,898 | ₩101,773 | ₩101,826 | -1.00% | 5.5천 |
|---|
| 2026.07.28 | ₩102,577 | ₩103,072 | ₩102,510 | ₩103,072 | +0.48% | 3.2천 |
|---|
| 2026.07.27 | ₩101,826 | ₩102,041 | ₩101,679 | ₩101,960 | +0.13% | 2.4천 |
|---|
| 2026.07.24 | ₩101,451 | ₩101,451 | ₩101,092 | ₩101,092 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩100,325 | ₩100,392 | ₩100,097 | ₩100,388 | +0.06% | 2.8천 |
|---|
| 2026.07.22 | ₩100,647 | ₩100,968 | ₩100,647 | ₩100,954 | +0.30% | 900 |
|---|
| 2026.07.21 | ₩101,437 | ₩101,437 | ₩100,687 | ₩101,033 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩101,190 | ₩101,210 | ₩100,714 | ₩100,714 | -0.47% | 1.6천 |
|---|
| 2026.07.17 | ₩101,967 | ₩101,967 | ₩101,169 | ₩101,380 | -0.58% | 4.3천 |
|---|
| 2026.07.16 | ₩101,746 | ₩102,121 | ₩101,746 | ₩102,121 | +0.37% | 1.8천 |
|---|
| 2026.07.15 | ₩101,638 | ₩101,638 | ₩101,049 | ₩101,250 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩101,411 | ₩101,411 | ₩101,190 | ₩101,334 | -0.08% | 3.4천 |
|---|
| 2026.07.13 | ₩101,786 | ₩101,813 | ₩101,303 | ₩101,424 | -0.36% | 4.1천 |
|---|
| 2026.07.10 | ₩102,389 | ₩102,389 | ₩101,625 | ₩101,799 | -0.58% | 4.2천 |
|---|
| 2026.07.09 | ₩101,920 | ₩102,108 | ₩101,719 | ₩101,719 | -0.20% | 4.3천 |
|---|
| 2026.07.08 | ₩101,630 | ₩101,630 | ₩100,540 | ₩100,712 | -0.90% | 900 |
|---|
| 2026.07.07 | ₩102,188 | ₩102,235 | ₩102,027 | ₩102,041 | -0.14% | 1.3천 |
|---|
| 2026.07.06 | ₩102,938 | ₩102,938 | ₩102,335 | ₩102,552 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩102,711 | ₩102,711 | ₩101,799 | ₩102,322 | -0.38% | 6.3천 |
|---|
| 2026.07.01 | ₩102,456 | ₩102,804 | ₩102,215 | ₩102,215 | -0.24% | 5.1천 |
|---|
| 2026.06.30 | ₩101,840 | ₩102,228 | ₩101,840 | ₩102,027 | +0.18% | 900 |
|---|
| 2026.06.29 | ₩101,866 | ₩101,866 | ₩101,451 | ₩101,821 | -0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩101,437 | ₩101,571 | ₩101,156 | ₩101,571 | +0.13% | 4.6천 |
|---|
| 2026.06.25 | ₩102,282 | ₩102,322 | ₩101,156 | ₩101,289 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩101,089 | ₩101,156 | ₩100,586 | ₩100,631 | -0.45% | 1.1천 |
|---|
| 2026.06.23 | ₩99,521 | ₩100,178 | ₩99,521 | ₩99,806 | +0.29% | 3천 |
|---|
| 2026.06.22 | ₩100,379 | ₩100,446 | ₩100,044 | ₩100,138 | -0.24% | 4.1천 |
|---|
| 2026.06.18 | ₩100,553 | ₩100,553 | ₩100,272 | ₩100,384 | -0.17% | 2천 |
|---|
| 2026.06.17 | ₩100,607 | ₩100,607 | ₩98,992 | ₩99,065 | -1.53% | 1.9천 |
|---|
| 2026.06.16 | ₩100,607 | ₩100,908 | ₩100,368 | ₩100,368 | -0.24% | 4천 |
|---|
| 2026.06.15 | ₩101,437 | ₩101,437 | ₩100,916 | ₩100,916 | -0.51% | 4.3천 |
|---|
| 2026.06.12 | ₩99,454 | ₩99,923 | ₩99,414 | ₩99,727 | +0.27% | 2.7천 |
|---|
| 2026.06.11 | ₩98,744 | ₩98,744 | ₩98,623 | ₩98,690 | -0.05% | 1.1천 |
|---|
| 2026.06.10 | ₩98,020 | ₩98,020 | ₩96,352 | ₩96,352 | -1.70% | 3.4천 |
|---|
| 2026.06.09 | ₩98,998 | ₩98,998 | ₩96,912 | ₩97,978 | -1.03% | 5.9천 |
|---|
| 2026.06.08 | ₩97,819 | ₩97,819 | ₩97,479 | ₩97,479 | -0.35% | 2천 |
|---|
| 2026.06.05 | ₩97,765 | ₩97,765 | ₩97,028 | ₩97,284 | -0.49% | 1.4천 |
|---|
| 2026.06.04 | ₩99,307 | ₩99,668 | ₩99,293 | ₩99,600 | +0.30% | 2.7천 |
|---|
| 2026.06.03 | ₩99,280 | ₩99,280 | ₩98,637 | ₩99,025 | -0.26% | 2.9천 |
|---|
| 2026.06.02 | ₩98,502 | ₩99,039 | ₩98,402 | ₩99,039 | +0.54% | 4천 |
|---|
| 2026.06.01 | ₩97,296 | ₩97,899 | ₩97,082 | ₩97,739 | +0.45% | 4.3천 |
|---|
| 2026.05.29 | ₩97,605 | ₩97,605 | ₩97,337 | ₩97,457 | -0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩97,243 | ₩97,417 | ₩96,626 | ₩97,263 | +0.02% | 8.2천 |
|---|
| 2026.05.27 | ₩97,618 | ₩97,618 | ₩96,916 | ₩96,916 | -0.72% | 3.7천 |
|---|
| 2026.05.26 | ₩96,760 | ₩97,296 | ₩96,760 | ₩97,110 | +0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩95,809 | ₩95,996 | ₩95,688 | ₩95,865 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩94,348 | ₩95,062 | ₩94,174 | ₩95,062 | +0.76% | 600 |
|---|
| 2026.05.20 | ₩93,437 | ₩94,195 | ₩93,437 | ₩94,195 | +0.81% | 1.6천 |
|---|
| 2026.05.19 | ₩92,472 | ₩93,014 | ₩92,472 | ₩92,874 | +0.43% | 1.2천 |
|---|
| 2026.05.18 | ₩93,718 | ₩93,772 | ₩92,740 | ₩93,296 | -0.45% | 3.5천 |
|---|
| 2026.05.15 | ₩93,906 | ₩93,906 | ₩93,563 | ₩93,563 | -0.37% | 700 |
|---|
| 2026.05.14 | ₩95,367 | ₩95,367 | ₩94,991 | ₩95,031 | -0.35% | 5.5천 |
|---|
| 2026.05.13 | ₩95,541 | ₩95,541 | ₩94,589 | ₩94,715 | -0.86% | 4.2천 |
|---|
| 2026.05.12 | ₩94,160 | ₩94,837 | ₩94,160 | ₩94,837 | +0.72% | 6.3천 |
|---|
| 2026.05.11 | ₩95,340 | ₩95,554 | ₩95,192 | ₩95,290 | -0.05% | 3.5천 |
|---|
| 2026.05.08 | ₩95,179 | ₩95,179 | ₩95,178 | ₩95,178 | -0.00% | 700 |
|---|
| 2026.05.07 | ₩94,576 | ₩94,804 | ₩94,562 | ₩94,804 | +0.24% | 5.7천 |
|---|
| 2026.05.06 | ₩95,574 | ₩96,063 | ₩95,574 | ₩96,023 | +0.47% | 4.7천 |
|---|
| 2026.05.05 | ₩94,442 | ₩94,723 | ₩94,442 | ₩94,562 | +0.13% | 6.7천 |
|---|
| 2026.05.04 | ₩93,316 | ₩93,316 | ₩93,008 | ₩93,181 | -0.15% | 2.6천 |
|---|
| 2026.05.01 | ₩93,859 | ₩93,859 | ₩93,597 | ₩93,678 | -0.19% | 6.3천 |
|---|
| 2026.04.30 | ₩93,169 | ₩93,577 | ₩93,008 | ₩93,577 | +0.44% | 4.1천 |
|---|
| 2026.04.29 | ₩92,070 | ₩92,070 | ₩91,440 | ₩91,775 | -0.32% | 4.4천 |
|---|
| 2026.04.28 | ₩92,566 | ₩92,566 | ₩91,748 | ₩92,028 | -0.58% | 6만 |
|---|
| 2026.04.27 | ₩93,410 | ₩93,410 | ₩92,968 | ₩93,049 | -0.39% | 5천 |
|---|
| 2026.04.24 | ₩92,941 | ₩93,477 | ₩92,941 | ₩93,128 | +0.20% | 8.7천 |
|---|
| 2026.04.23 | ₩93,008 | ₩93,423 | ₩92,974 | ₩93,207 | +0.21% | 1.5천 |
|---|
| 2026.04.22 | ₩93,597 | ₩93,624 | ₩92,847 | ₩92,966 | -0.67% | 8.5천 |
|---|
| 2026.04.21 | ₩93,812 | ₩93,812 | ₩92,954 | ₩93,040 | -0.82% | 3.1천 |
|---|
| 2026.04.20 | ₩93,343 | ₩93,611 | ₩93,128 | ₩93,504 | +0.17% | 1.9천 |
|---|
| 2026.04.17 | ₩92,405 | ₩93,303 | ₩92,405 | ₩93,021 | +0.67% | 7.7천 |
|---|
| 2026.04.16 | ₩91,433 | ₩91,507 | ₩91,105 | ₩91,386 | -0.05% | 1.2만 |
|---|
| 2026.04.15 | ₩91,024 | ₩91,091 | ₩91,024 | ₩91,051 | +0.03% | 2.5천 |
|---|
| 2026.04.14 | ₩91,319 | ₩91,436 | ₩91,024 | ₩91,426 | +0.12% | 4.4천 |
|---|
| 2026.04.13 | ₩89,858 | ₩90,858 | ₩89,671 | ₩90,858 | +1.11% | 2.7천 |
|---|
| 2026.04.10 | ₩90,354 | ₩90,354 | ₩89,743 | ₩89,743 | -0.68% | 3.9천 |
|---|
| 2026.04.09 | ₩90,394 | ₩90,542 | ₩90,113 | ₩90,180 | -0.24% | 5.1천 |
|---|
| 2026.04.08 | ₩90,086 | ₩90,100 | ₩89,885 | ₩89,962 | -0.14% | 1.3천 |
|---|
| 2026.04.07 | ₩87,232 | ₩87,232 | ₩87,084 | ₩87,146 | -0.10% | 2.3천 |
|---|
| 2026.04.06 | ₩86,910 | ₩87,352 | ₩86,910 | ₩87,280 | +0.43% | 3.3천 |
|---|
| 2026.04.02 | ₩85,583 | ₩86,891 | ₩85,583 | ₩86,891 | +1.53% | 1.4천 |
|---|
| 2026.04.01 | ₩86,495 | ₩86,944 | ₩86,495 | ₩86,630 | +0.16% | 17.7만 |
|---|
| 2026.03.31 | ₩84,391 | ₩85,898 | ₩84,391 | ₩85,798 | +1.67% | 3.5천 |
|---|
| 2026.03.30 | ₩83,935 | ₩84,216 | ₩83,426 | ₩83,426 | -0.61% | 4.7천 |
|---|
| 2026.03.27 | ₩84,739 | ₩84,925 | ₩83,822 | ₩84,069 | -0.79% | 8.2천 |
|---|
| 2026.03.26 | ₩86,186 | ₩86,615 | ₩85,262 | ₩85,275 | -1.06% | 1.2만 |
|---|
| 2026.03.25 | ₩87,031 | ₩87,031 | ₩86,495 | ₩86,575 | -0.52% | 3.3천 |
|---|
| 2026.03.24 | ₩85,228 | ₩86,441 | ₩85,228 | ₩86,133 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩86,093 | ₩86,535 | ₩85,731 | ₩85,731 | -0.42% | 3.1천 |
|---|
| 2026.03.20 | ₩86,039 | ₩86,039 | ₩84,498 | ₩84,712 | -1.54% | 4.3천 |
|---|
| 2026.03.19 | ₩85,235 | ₩86,428 | ₩85,235 | ₩86,227 | +1.16% | 3.7천 |
|---|
| 2026.03.18 | ₩87,084 | ₩87,178 | ₩86,130 | ₩86,130 | -1.10% | 7천 |
|---|
| 2026.03.17 | ₩87,098 | ₩87,307 | ₩87,084 | ₩87,084 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩86,910 | ₩86,910 | ₩86,508 | ₩86,535 | -0.43% | 3.5천 |
|---|
| 2026.03.13 | ₩86,401 | ₩86,401 | ₩85,547 | ₩85,664 | -0.85% | 3.4천 |
|---|
| 2026.03.12 | ₩86,749 | ₩86,803 | ₩85,650 | ₩85,650 | -1.27% | 3.3천 |
|---|
| 2026.03.11 | ₩87,486 | ₩87,634 | ₩87,165 | ₩87,339 | -0.17% | 4.1천 |
|---|
| 2026.03.10 | ₩88,130 | ₩88,820 | ₩87,785 | ₩87,785 | -0.39% | 2.7천 |
|---|
| 2026.03.09 | ₩86,227 | ₩88,355 | ₩85,771 | ₩88,355 | +2.47% | 6.2천 |
|---|
| 2026.03.06 | ₩87,828 | ₩88,009 | ₩87,741 | ₩87,754 | -0.08% | 4천 |
|---|
| 2026.03.05 | ₩88,907 | ₩89,296 | ₩88,759 | ₩89,296 | +0.44% | 2.3천 |
|---|
| 2026.03.04 | ₩90,140 | ₩90,569 | ₩90,140 | ₩90,448 | +0.34% | 1.8천 |
|---|
| 2026.03.03 | ₩88,625 | ₩90,348 | ₩88,625 | ₩90,126 | +1.69% | 2.1천 |
|---|
| 2026.03.02 | ₩90,515 | ₩91,976 | ₩90,515 | ₩91,669 | +1.27% | 1.6천 |
|---|
| 2026.02.27 | ₩91,735 | ₩91,735 | ₩91,245 | ₩91,657 | -0.08% | 8.5천 |
|---|
| 2026.02.26 | ₩92,015 | ₩92,257 | ₩92,003 | ₩92,257 | +0.26% | 3천 |
|---|
| 2026.02.25 | ₩91,480 | ₩91,882 | ₩91,480 | ₩91,761 | +0.31% | 2.8천 |
|---|
| 2026.02.24 | ₩90,823 | ₩91,547 | ₩90,730 | ₩91,480 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩90,998 | ₩90,998 | ₩90,583 | ₩90,689 | -0.34% | 3.6천 |
|---|
| 2026.02.20 | ₩91,761 | ₩92,298 | ₩91,460 | ₩91,909 | +0.16% | 3.4천 |
|---|
| 2026.02.19 | ₩91,276 | ₩91,413 | ₩91,162 | ₩91,413 | +0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩91,842 | ₩91,842 | ₩91,212 | ₩91,587 | -0.28% | 4.8천 |
|---|
| 2026.02.17 | ₩91,118 | ₩91,212 | ₩90,991 | ₩90,991 | -0.14% | 9.8천 |
|---|
| 2026.02.13 | ₩90,703 | ₩91,493 | ₩90,703 | ₩91,185 | +0.53% | 8.4천 |
|---|
| 2026.02.12 | ₩90,810 | ₩90,810 | ₩90,100 | ₩90,234 | -0.63% | 2.7천 |
|---|
| 2026.02.11 | ₩91,788 | ₩91,788 | ₩91,172 | ₩91,440 | -0.38% | 3.2천 |
|---|
| 2026.02.10 | ₩91,373 | ₩91,668 | ₩91,280 | ₩91,280 | -0.10% | 9천 |
|---|
| 2026.02.09 | ₩91,212 | ₩91,426 | ₩90,890 | ₩91,282 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩90,609 | ₩91,252 | ₩90,435 | ₩91,252 | +0.71% | 3.7천 |
|---|
| 2026.02.05 | ₩89,751 | ₩89,751 | ₩88,880 | ₩89,025 | -0.81% | 2.7천 |
|---|
| 2026.02.04 | ₩89,885 | ₩90,247 | ₩89,389 | ₩89,842 | -0.05% | 3.1천 |
|---|
| 2026.02.03 | ₩89,966 | ₩89,966 | ₩88,914 | ₩89,350 | -0.68% | 6.2천 |
|---|
| 2026.02.02 | ₩89,162 | ₩89,631 | ₩89,014 | ₩89,501 | +0.38% | 4.2천 |
|---|
| 2026.01.30 | ₩89,456 | ₩89,456 | ₩88,357 | ₩88,733 | -0.81% | 7.2천 |
|---|
| 2026.01.29 | ₩88,986 | ₩89,336 | ₩88,853 | ₩89,336 | +0.39% | 1.2만 |
|---|
| 2026.01.28 | ₩89,684 | ₩89,684 | ₩89,389 | ₩89,389 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩89,671 | ₩89,785 | ₩89,483 | ₩89,631 | -0.04% | 8천 |
|---|
| 2026.01.26 | ₩89,858 | ₩89,858 | ₩89,475 | ₩89,606 | -0.28% | 9.5천 |
|---|
| 2026.01.23 | ₩89,684 | ₩89,698 | ₩89,095 | ₩89,456 | -0.25% | 1.6만 |
|---|
| 2026.01.22 | ₩90,676 | ₩90,676 | ₩90,140 | ₩90,247 | -0.47% | 6.9천 |
|---|
| 2026.01.21 | ₩89,738 | ₩90,247 | ₩89,336 | ₩90,073 | +0.37% | 6.5천 |
|---|
| 2026.01.20 | ₩89,121 | ₩89,216 | ₩88,491 | ₩88,558 | -0.63% | 4.1천 |
|---|
| 2026.01.16 | ₩90,006 | ₩90,046 | ₩89,936 | ₩89,966 | -0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩90,394 | ₩90,408 | ₩90,180 | ₩90,193 | -0.22% | 3.4천 |
|---|
| 2026.01.14 | ₩89,269 | ₩89,389 | ₩88,974 | ₩89,389 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩89,215 | ₩89,349 | ₩89,041 | ₩89,269 | +0.06% | 7천 |
|---|
| 2026.01.12 | ₩88,773 | ₩89,104 | ₩88,773 | ₩89,104 | +0.37% | 6.1천 |
|---|
| 2026.01.09 | ₩88,844 | ₩89,121 | ₩88,844 | ₩89,029 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩88,666 | ₩88,666 | ₩88,411 | ₩88,491 | -0.20% | 6.1천 |
|---|
| 2026.01.07 | ₩88,290 | ₩88,438 | ₩88,076 | ₩88,162 | -0.15% | 1.9만 |
|---|
| 2026.01.06 | ₩88,183 | ₩89,121 | ₩88,183 | ₩89,068 | +1.00% | 7.9천 |
|---|
| 2026.01.05 | ₩87,888 | ₩87,927 | ₩87,682 | ₩87,682 | -0.23% | 1.6천 |
|---|
| 2026.01.02 | ₩86,441 | ₩86,950 | ₩86,259 | ₩86,791 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩86,448 | ₩86,466 | ₩85,945 | ₩85,945 | -0.58% | 1.2만 |
|---|
| 2025.12.30 | ₩86,964 | ₩86,977 | ₩86,749 | ₩86,789 | -0.20% | 1만 |
|---|
| 2025.12.29 | ₩87,138 | ₩87,446 | ₩86,988 | ₩86,988 | -0.17% | 2.7천 |
|---|
| 2025.12.26 | ₩87,163 | ₩87,339 | ₩87,084 | ₩87,336 | +0.20% | 4.3천 |
|---|
| 2025.12.24 | ₩87,379 | ₩87,433 | ₩87,339 | ₩87,339 | -0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩87,486 | ₩87,486 | ₩86,863 | ₩87,031 | -0.52% | 1.5만 |
|---|
| 2025.12.22 | ₩87,406 | ₩87,754 | ₩87,379 | ₩87,603 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩86,883 | ₩87,252 | ₩86,863 | ₩86,978 | +0.11% | 6.8천 |
|---|
| 2025.12.18 | ₩86,615 | ₩86,615 | ₩86,564 | ₩86,588 | -0.03% | 2.4천 |
|---|
| 2025.12.17 | ₩86,696 | ₩86,696 | ₩86,182 | ₩86,182 | -0.59% | 3.2천 |
|---|
| 2025.12.16 | ₩86,789 | ₩86,789 | ₩86,562 | ₩86,677 | -0.13% | 3.5천 |
|---|
| 2025.12.15 | ₩86,990 | ₩87,272 | ₩86,977 | ₩87,080 | +0.10% | 2.9천 |
|---|
| 2025.12.12 | ₩87,821 | ₩87,902 | ₩87,004 | ₩87,108 | -0.81% | 3.3천 |
|---|
| 2025.12.11 | ₩87,567 | ₩88,210 | ₩87,567 | ₩88,170 | +0.69% | 4.4천 |
|---|
| 2025.12.10 | ₩86,286 | ₩87,493 | ₩86,286 | ₩87,372 | +1.26% | 3.1천 |
|---|
| 2025.12.09 | ₩86,213 | ₩86,213 | ₩85,841 | ₩85,841 | -0.43% | 900 |
|---|
| 2025.12.08 | ₩86,411 | ₩86,411 | ₩86,047 | ₩86,047 | -0.42% | 1.1천 |
|---|
| 2025.12.05 | ₩86,401 | ₩86,763 | ₩86,401 | ₩86,586 | +0.21% | 5.3천 |
|---|
| 2025.12.04 | ₩86,414 | ₩86,642 | ₩86,340 | ₩86,350 | -0.07% | 4.3천 |
|---|
| 2025.12.03 | ₩85,610 | ₩86,267 | ₩85,610 | ₩86,162 | +0.64% | 8.8천 |
|---|
| 2025.12.02 | ₩85,677 | ₩85,804 | ₩85,543 | ₩85,597 | -0.09% | 6.5천 |
|---|
| 2025.12.01 | ₩85,717 | ₩86,401 | ₩85,717 | ₩85,735 | +0.02% | 2.1천 |
|---|
| 2025.11.28 | ₩86,240 | ₩86,383 | ₩86,240 | ₩86,322 | +0.09% | 2천 |
|---|
| 2025.11.26 | ₩85,637 | ₩86,454 | ₩85,637 | ₩85,967 | +0.38% | 9.7천 |
|---|
| 2025.11.25 | ₩85,114 | ₩85,449 | ₩85,114 | ₩85,434 | +0.38% | 4천 |
|---|
| 2025.11.24 | ₩84,002 | ₩84,645 | ₩84,002 | ₩84,144 | +0.17% | 5.1천 |
|---|
| 2025.11.21 | ₩82,286 | ₩83,747 | ₩82,286 | ₩83,578 | +1.57% | 1.8천 |
|---|
| 2025.11.20 | ₩84,082 | ₩84,082 | ₩81,687 | ₩81,687 | -2.85% | 2.4만 |
|---|
| 2025.11.19 | ₩82,971 | ₩82,971 | ₩82,514 | ₩82,746 | -0.27% | 8.9천 |
|---|
| 2025.11.18 | ₩82,233 | ₩83,104 | ₩82,233 | ₩82,832 | +0.73% | 1.5만 |
|---|
| 2025.11.17 | ₩83,533 | ₩83,533 | ₩82,514 | ₩82,693 | -1.01% | 3.3천 |
|---|
| 2025.11.14 | ₩83,694 | ₩84,337 | ₩83,694 | ₩83,988 | +0.35% | 3.1천 |
|---|
| 2025.11.13 | ₩85,623 | ₩85,623 | ₩84,230 | ₩84,344 | -1.49% | 7.8천 |
|---|
| 2025.11.12 | ₩85,865 | ₩86,079 | ₩85,760 | ₩85,760 | -0.12% | 5.9천 |
|---|
| 2025.11.11 | ₩85,449 | ₩85,784 | ₩85,449 | ₩85,575 | +0.15% | 2.3천 |
|---|
| 2025.11.10 | ₩84,726 | ₩85,507 | ₩84,726 | ₩85,477 | +0.89% | 1.6만 |
|---|
| 2025.11.07 | ₩83,586 | ₩84,533 | ₩83,466 | ₩84,533 | +1.13% | 3.4천 |
|---|
| 2025.11.06 | ₩84,685 | ₩84,685 | ₩83,968 | ₩83,990 | -0.82% | 1.2만 |
|---|
| 2025.11.05 | ₩84,163 | ₩84,680 | ₩84,015 | ₩84,680 | +0.61% | 700 |
|---|
| 2025.11.04 | ₩84,042 | ₩84,042 | ₩83,828 | ₩83,909 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩84,096 | ₩84,555 | ₩83,747 | ₩84,555 | +0.55% | 2.3천 |
|---|
| 2025.10.31 | ₩84,484 | ₩84,973 | ₩84,230 | ₩84,862 | +0.45% | 8.1천 |
|---|
| 2025.10.30 | ₩84,431 | ₩84,530 | ₩84,337 | ₩84,366 | -0.08% | 900 |
|---|
| 2025.10.29 | ₩85,597 | ₩85,731 | ₩84,699 | ₩84,864 | -0.86% | 900 |
|---|
| 2025.10.28 | ₩85,972 | ₩85,972 | ₩85,692 | ₩85,692 | -0.33% | 1.8천 |
|---|
| 2025.10.27 | ₩86,508 | ₩86,540 | ₩86,186 | ₩86,399 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩86,401 | ₩86,441 | ₩85,945 | ₩85,945 | -0.53% | 5.5천 |
|---|
| 2025.10.23 | ₩85,074 | ₩85,770 | ₩85,074 | ₩85,583 | +0.60% | 8.9천 |
|---|
| 2025.10.22 | ₩85,577 | ₩85,668 | ₩84,913 | ₩85,034 | -0.63% | 6.7천 |
|---|
| 2025.10.21 | ₩85,945 | ₩85,945 | ₩85,749 | ₩85,798 | -0.17% | 2.3천 |
|---|
| 2025.10.20 | ₩85,047 | ₩85,341 | ₩85,047 | ₩85,221 | +0.20% | 2천 |
|---|
| 2025.10.17 | ₩84,096 | ₩84,362 | ₩84,015 | ₩84,256 | +0.19% | 8천 |
|---|
| 2025.10.16 | ₩84,967 | ₩84,967 | ₩83,841 | ₩83,974 | -1.17% | 6.7천 |
|---|
| 2025.10.15 | ₩85,208 | ₩85,396 | ₩84,913 | ₩84,913 | -0.35% | 2.3만 |
|---|
| 2025.10.14 | ₩83,908 | ₩84,980 | ₩83,908 | ₩84,632 | +0.86% | 1.8천 |
|---|
| 2025.10.13 | ₩84,069 | ₩84,069 | ₩83,925 | ₩83,925 | -0.17% | 1.3천 |
|---|
| 2025.10.10 | ₩84,806 | ₩84,806 | ₩82,848 | ₩82,848 | -2.31% | 4.2천 |
|---|